ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,517.60
      1.02%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      -2.20%
      Bitcoin
      68,046.47
      3.43%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. UK
      5. LSE
      6. Astrazeneca Plc (AZN)

      7. Astrazeneca Plc (AZN) Trades

      Astrazeneca Plc

      Astrazeneca Plc (AZN)

      AstraZeneca PLC
      AZN Capital Corp
      12,180.00
      120.00
      (1.00%)
      Closed July 26 11:30AM
      Delayed by 15 minutes

      🔥 Trades (Time & Sales) features

      Watch streaming flow of executed trades as they happen.

      Analyze executed trades for Stocks, ETFs, Indices, ADRs, and more

      See all trades with time, price, and size

      Montage multiple market centers to get a more complete view

      Gauge market sentiment using the Buy/Sell Ratio Bar

      Keep an eye out for interesting or unusual trades

      Latest AZN Trades
      Delayed by 15 mins

      Upgrade to Real-time
      Trade 6301 - 6251 (10:00-09:57)
      Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
      10:00:00 12296.0 20 AT 12290.0 12296.0 Buy
      		261,457 6301 LSE
      10:00:00 12296.0 10 AT 12290.0 12296.0 Buy
      		261,437 6300 LSE
      10:00:00 12294.0 12 AT 12290.0 12294.0 Buy
      		261,427 6299 LSE
      10:00:00 12294.0 61 AT 12290.0 12294.0 Buy
      		261,415 6298 LSE
      09:59:59 12292.0 26 AT 12292.0 12294.0 Sell
      		261,354 6297 LSE
      09:59:59 12292.0 40 AT 12292.0 12296.0 Sell
      		261,328 6296 LSE
      09:59:59 12292.0 36 AT 12292.0 12296.0 Sell
      		261,288 6295 LSE
      09:59:59 12292.0 16 AT 12292.0 12296.0 Sell
      		261,252 6294 LSE
      09:59:59 12292.0 73 AT 12292.0 12296.0 Sell
      		261,236 6293 LSE
      09:59:59 12292.0 25 AT 12292.0 12296.0 Sell
      		261,163 6292 LSE
      09:59:59 12294.0 26 AT 12294.0 12296.0 Sell
      		261,138 6291 LSE
      09:59:59 12294.0 17 AT 12294.0 12296.0 Sell
      		261,112 6290 LSE
      09:59:59 12294.0 27 AT 12294.0 12296.0 Sell
      		261,095 6289 LSE
      09:59:59 12294.0 5 AT 12294.0 12296.0 Sell
      		261,068 6288 LSE
      09:59:59 12294.0 23 AT 12294.0 12296.0 Sell
      		261,063 6287 LSE
      09:59:54 12294.0 2 AT 12294.0 12296.0 Sell
      		261,040 6286 LSE
      09:59:54 12294.0 23 AT 12294.0 12296.0 Sell
      		261,038 6285 LSE
      09:59:36 12294.0 31 AT 12294.0 12296.0 Sell
      		261,015 6284 LSE
      09:59:36 12294.0 61 AT 12294.0 12296.0 Sell
      		260,984 6283 LSE
      09:59:36 12294.0 30 AT 12294.0 12298.0 Sell
      		260,923 6282 LSE
      09:59:36 12294.0 9 AT 12294.0 12298.0 Sell
      		260,893 6281 LSE
      09:59:36 12294.0 61 AT 12294.0 12298.0 Sell
      		260,884 6280 LSE
      09:59:36 12294.0 26 AT 12294.0 12298.0 Sell
      		260,823 6279 LSE
      09:59:36 12294.0 25 AT 12294.0 12298.0 Sell
      		260,797 6278 LSE
      09:59:18 12298.0 31 AT 12298.0 12302.0 Sell
      		260,772 6277 LSE
      09:59:18 12298.0 3 AT 12298.0 12302.0 Sell
      		260,741 6276 LSE
      09:59:18 12298.0 24 AT 12298.0 12302.0 Sell
      		260,738 6275 LSE
      09:58:59 12300.0 100 AT 12298.0 12300.0 Buy
      		260,714 6274 LSE
      09:58:59 12300.0 100 AT 12298.0 12300.0 Buy
      		260,614 6273 LSE
      09:58:55 12298.0 23 AT 12298.0 12302.0 Sell
      		260,514 6272 LSE
      09:58:48 12302.0 1 AT 12302.0 12304.0 Sell
      		260,491 6271 LSE
      09:58:47 12300.0 8 AT 12300.0 12304.0 Sell
      		260,490 6270 LSE
      09:58:47 12302.0 24 AT 12302.0 12304.0 Sell
      		260,482 6269 LSE
      09:58:47 12302.0 73 AT 12302.0 12304.0 Sell
      		260,458 6268 LSE
      09:58:47 12302.0 16 AT 12302.0 12304.0 Sell
      		260,385 6267 LSE
      09:58:26 12302.0 77 AT 12298.0 12302.0 Buy
      		260,369 6266 LSE
      09:58:26 12302.0 20 AT 12298.0 12302.0 Buy
      		260,292 6265 LSE
      09:58:26 12302.0 14 AT 12298.0 12302.0 Buy
      		260,272 6264 LSE
      09:58:26 12302.0 31 AT 12298.0 12302.0 Buy
      		260,258 6263 LSE
      09:58:26 12302.0 73 AT 12298.0 12302.0 Buy
      		260,227 6262 LSE
      09:58:10 12304.0 19 AT 12302.0 12304.0 Buy
      		260,154 6261 LSE
      09:58:10 12304.0 73 AT 12302.0 12304.0 Buy
      		260,135 6260 LSE
      09:58:10 12304.0 11 AT 12302.0 12304.0 Buy
      		260,062 6259 LSE
      09:58:02 12302.0 18 AT 12302.0 12304.0 Sell
      		260,051 6258 LSE
      09:58:02 12302.0 24 AT 12302.0 12304.0 Sell
      		260,033 6257 LSE
      09:57:59 12302.0 31 AT 12302.0 12304.0 Sell
      		260,009 6256 LSE
      09:57:59 12302.0 18 AT 12302.0 12304.0 Sell
      		259,978 6255 LSE
      09:57:59 12302.0 24 AT 12302.0 12304.0 Sell
      		259,960 6254 LSE
      09:57:59 12304.0 19 AT 12304.0 12306.0 Sell
      		259,936 6253 LSE
      09:57:59 12304.0 23 AT 12304.0 12306.0 Sell
      		259,917 6252 LSE
      09:57:53 12306.0 22 AT 12306.0 12308.0 Sell
      		259,894 6251 LSE

      Your Recent History

      LSE
      AZN
      Astrazeneca
      Delayed Upgrade Clock